PBR
2023/06/27～2023/11/20
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2023 |
| 11/20 | 1,578 | 1,587 | 1,525 | 1,531 | -3.94% | 8,484,000 | 3兆77億 | +1.26% | 11.03 | 1.3 |
| 11/17 | 1,579 | 1,595 | 1,577 | 1,594 | +0.49% | 4,776,800 | 3兆1310億 | +5.55% | 11.48 | 1.35 |
| 11/16 | 1,591 | 1,594 | 1,572 | 1,586 | -0.46% | 6,366,400 | 3兆1158億 | +5.24% | 11.43 | 1.34 |
| 11/15 | 1,607 | 1,610 | 1,577 | 1,593 | -0.65% | 8,481,600 | 3兆1300億 | +6% | 11.48 | 1.35 |
| 11/14 | 1,630 | 1,637 | 1,603 | 1,604 | -0.99% | 5,350,400 | 3兆1507億 | +7.06% | 11.56 | 1.36 |
| 11/13 | 1,644 | 1,644 | 1,619 | 1,620 | +0.7% | 5,045,600 | 3兆1821億 | +8.56% | 11.67 | 1.37 |
| 11/10 | 1,602 | 1,614 | 1,587 | 1,609 | +0.12% | 6,372,000 | 3兆1600億 | +8.46% | 11.59 | 1.36 |
| 11/09 | 1,571 | 1,614 | 1,559 | 1,607 | +3.46% | 13,007,200 | 3兆1561億 | +9.06% | 11.58 | 1.36 |
| 11/08 | 1,575 | 1,591 | 1,553 | 1,553 | +3.16% | 23,071,200 | 3兆505億 | +5.92% | 11.19 | 1.32 |
| 11/07 | 1,531 | 1,533 | 1,499 | 1,505 | -1.38% | 6,331,200 | 2兆9571億 | +2.82% | 10.85 | 1.28 |
| 11/06 | 1,532 | 1,537 | 1,515 | 1,526 | +2.8% | 9,343,200 | 2兆9984億 | +4.25% | 11 | 1.29 |
| 11/02 | 1,513 | 1,534 | 1,485 | 1,485 | -0.2% | 8,639,600 | 2兆9169億 | +1.49% | 10.7 | 1.26 |
| 11/01 | 1,490 | 1,512 | 1,483 | 1,488 | +2.89% | 10,844,000 | 2兆9228億 | +1.55% | 10.72 | 1.26 |
| 10/31 | 1,469 | 1,471 | 1,429 | 1,446 | -0.28% | 7,310,800 | 2兆8407億 | -1.43% | 10.42 | 1.23 |
| 10/30 | 1,440 | 1,481 | 1,434 | 1,450 | -0.65% | 9,263,200 | 2兆8486億 | -1.36% | 10.45 | 1.23 |
| 10/27 | 1,447 | 1,461 | 1,440 | 1,460 | +1.02% | 5,022,800 | 2兆8673億 | -0.85% | 10.52 | 1.24 |
| 10/26 | 1,460 | 1,463 | 1,438 | 1,445 | -1.06% | 4,317,600 | 2兆8383億 | -2.05% | 10.41 | 1.23 |
| 10/25 | 1,478 | 1,482 | 1,459 | 1,460 | +1.27% | 4,687,600 | 2兆8687億 | -1.2% | 10.52 | 1.24 |
| 10/24 | 1,456 | 1,459 | 1,416 | 1,442 | -0.03% | 5,827,600 | 2兆8329億 | -2.76% | 10.39 | 1.22 |
| 10/23 | 1,459 | 1,464 | 1,443 | 1,443 | -0.31% | 5,304,400 | 2兆8339億 | -3.06% | 10.39 | 1.22 |
| 10/20 | 1,434 | 1,463 | 1,426 | 1,447 | -0.79% | 5,594,400 | 2兆8427億 | -3.02% | 10.43 | 1.23 |
| 10/19 | 1,451 | 1,471 | 1,450 | 1,459 | -1.15% | 4,972,400 | 2兆8653億 | -2.44% | 10.51 | 1.24 |
| 10/18 | 1,491 | 1,494 | 1,463 | 1,476 | -0.97% | 5,113,200 | 2兆8987億 | -1.44% | 10.63 | 1.25 |
| 10/17 | 1,514 | 1,517 | 1,475 | 1,490 | +0.73% | 5,130,000 | 2兆9272億 | -0.47% | 10.74 | 1.26 |
| 10/16 | 1,472 | 1,487 | 1,464 | 1,479 | -0.64% | 6,532,800 | 2兆9061億 | -1.12% | 10.66 | 1.25 |
| 10/13 | 1,504 | 1,509 | 1,483 | 1,489 | -1.57% | 6,175,600 | 2兆9247億 | -0.48% | 10.73 | 1.26 |
| 10/12 | 1,507 | 1,526 | 1,502 | 1,513 | +1.82% | 8,461,200 | 2兆9714億 | +1.04% | 10.9 | 1.28 |
| 10/11 | 1,477 | 1,503 | 1,475 | 1,486 | +0.63% | 5,840,000 | 2兆9183億 | -0.7% | 10.7 | 1.26 |
| 10/10 | 1,474 | 1,494 | 1,468 | 1,476 | +2.48% | 7,396,800 | 2兆9002億 | -1.32% | 10.64 | 1.25 |
| 10/06 | 1,421 | 1,456 | 1,404 | 1,441 | +2.16% | 8,507,600 | 2兆8299億 | -3.65% | 10.38 | 1.22 |
| 10/05 | 1,398 | 1,414 | 1,371 | 1,410 | +3.35% | 7,637,600 | 2兆7700億 | -5.62% | 10.16 | 1.2 |
| 10/04 | 1,409 | 1,412 | 1,363 | 1,364 | -4.7% | 8,702,800 | 2兆6801億 | -8.68% | 9.83 | 1.16 |
| 10/03 | 1,484 | 1,484 | 1,427 | 1,432 | -3.76% | 8,227,600 | 2兆8123億 | -4.18% | 10.32 | 1.21 |
| 10/02 | 1,512 | 1,536 | 1,488 | 1,488 | -1.1% | 6,398,000 | 2兆9223億 | -0.3% | 10.72 | 1.26 |
| 09/29 | 1,515 | 1,515 | 1,483 | 1,504 | -0.71% | 8,296,400 | 2兆9547億 | +1.21% | 10.9 | 1.24 |
| 09/28 | 1,528 | 1,536 | 1,497 | 1,515 | -1.43% | 6,265,200 | 2兆9758億 | +2.35% | 10.98 | 1.25 |
| 09/27 | 1,515 | 1,537 | 1,501 | 1,537 | +0.82% | 5,842,800 | 3兆190億 | +4.33% | 11.14 | 1.26 |
| 09/26 | 1,535 | 1,538 | 1,518 | 1,524 | 0% | 5,012,800 | 2兆9945億 | +4.12% | 11.05 | 1.25 |
| 09/25 | 1,521 | 1,534 | 1,505 | 1,524 | +1.21% | 4,353,200 | 2兆9945億 | +4.76% | 11.05 | 1.25 |
| 09/22 | 1,502 | 1,517 | 1,483 | 1,506 | -1% | 6,244,800 | 2兆9586億 | +4.15% | 10.91 | 1.24 |
| 09/21 | 1,540 | 1,561 | 1,521 | 1,521 | -0.83% | 5,627,600 | 2兆9886億 | +5.79% | 11.02 | 1.25 |
| 09/20 | 1,559 | 1,564 | 1,531 | 1,534 | -2.46% | 8,626,800 | 3兆136億 | +7.35% | 11.12 | 1.26 |
| 09/19 | 1,566 | 1,575 | 1,545 | 1,573 | -0.14% | 7,410,800 | 3兆898億 | +10.76% | 11.4 | 1.29 |
| 09/15 | 1,563 | 1,583 | 1,561 | 1,575 | +2.04% | 10,353,600 | 3兆942億 | +11.78% | 11.41 | 1.3 |
| 09/14 | 1,532 | 1,550 | 1,531 | 1,544 | +1.2% | 6,881,600 | 3兆323億 | +10.33% | 11.19 | 1.27 |
| 09/13 | 1,513 | 1,530 | 1,504 | 1,525 | +1.65% | 5,820,800 | 2兆9964億 | +9.73% | 11.05 | 1.25 |
| 09/12 | 1,478 | 1,501 | 1,475 | 1,501 | +2.07% | 4,702,800 | 2兆9478億 | +8.5% | 10.87 | 1.23 |
| 09/11 | 1,486 | 1,490 | 1,465 | 1,470 | -0.36% | 4,384,000 | 2兆8879億 | +6.83% | 10.65 | 1.21 |
| 09/08 | 1,475 | 1,483 | 1,465 | 1,475 | -0.67% | 6,250,800 | 2兆8982億 | +7.6% | 10.69 | 1.21 |
| 09/07 | 1,503 | 1,505 | 1,485 | 1,485 | -1.31% | 4,499,200 | 2兆9179億 | +8.73% | 10.76 | 1.22 |
| 09/06 | 1,499 | 1,514 | 1,496 | 1,505 | +1.04% | 6,175,600 | 2兆9567億 | +10.5% | 10.91 | 1.24 |
| 09/05 | 1,488 | 1,491 | 1,481 | 1,490 | +0.61% | 6,341,200 | 2兆9262億 | +9.68% | 10.79 | 1.23 |
| 09/04 | 1,450 | 1,481 | 1,449 | 1,481 | +2.63% | 6,367,600 | 2兆9085億 | +9.18% | 10.73 | 1.22 |
| 09/01 | 1,423 | 1,446 | 1,420 | 1,443 | +0.61% | 5,854,400 | 2兆8339億 | +6.69% | 10.45 | 1.19 |
| 08/31 | 1,408 | 1,439 | 1,407 | 1,434 | +2.72% | 8,446,800 | 2兆8167億 | +6.2% | 10.39 | 1.18 |
| 08/30 | 1,388 | 1,402 | 1,387 | 1,396 | +1.12% | 4,894,400 | 2兆7420億 | +3.62% | 10.11 | 1.15 |
| 08/29 | 1,380 | 1,394 | 1,376 | 1,380 | +0.53% | 4,536,000 | 2兆7116億 | +2.47% | 10 | 1.14 |
| 08/28 | 1,348 | 1,373 | 1,347 | 1,373 | +2.73% | 4,068,400 | 2兆6973億 | +1.93% | 9.95 | 1.13 |
| 08/25 | 1,333 | 1,345 | 1,331 | 1,337 | -0.94% | 3,893,600 | 2兆6256億 | -0.78% | 9.69 | 1.1 |
| 08/24 | 1,336 | 1,350 | 1,330 | 1,349 | +0.86% | 4,620,000 | 2兆6507億 | +0.17% | 9.78 | 1.11 |
| 08/23 | 1,322 | 1,339 | 1,318 | 1,338 | +0.89% | 4,434,800 | 2兆6281億 | -0.69% | 9.69 | 1.1 |
| 08/22 | 1,315 | 1,328 | 1,314 | 1,326 | +2.39% | 4,593,200 | 2兆6050億 | -1.56% | 9.61 | 1.09 |
| 08/21 | 1,305 | 1,307 | 1,292 | 1,295 | +0.06% | 3,687,200 | 2兆5441億 | -3.79% | 9.38 | 1.07 |
| 08/18 | 1,292 | 1,300 | 1,288 | 1,294 | -0.86% | 4,085,200 | 2兆5426億 | -3.99% | 9.38 | 1.06 |
| 08/17 | 1,293 | 1,311 | 1,285 | 1,306 | +0.87% | 4,904,000 | 2兆5647億 | -3.3% | 9.46 | 1.07 |
| 08/16 | 1,298 | 1,302 | 1,292 | 1,294 | -1.05% | 4,131,200 | 2兆5426億 | -4.27% | 9.38 | 1.06 |
| 08/15 | 1,319 | 1,320 | 1,304 | 1,308 | -0.44% | 6,336,000 | 2兆5696億 | -3.4% | 9.48 | 1.08 |
| 08/14 | 1,340 | 1,344 | 1,309 | 1,314 | -0.74% | 6,002,800 | 2兆5809億 | -3.12% | 9.52 | 1.08 |
| 08/10 | 1,319 | 1,327 | 1,315 | 1,324 | +0.25% | 6,613,600 | 2兆6001億 | -2.54% | 9.59 | 1.09 |
| 08/09 | 1,342 | 1,344 | 1,320 | 1,320 | -1.42% | 6,798,000 | 2兆5937億 | -2.85% | 9.57 | 1.09 |
| 08/08 | 1,333 | 1,346 | 1,331 | 1,339 | +1.29% | 6,824,800 | 2兆6310億 | -1.38% | 9.71 | 1.1 |
| 08/07 | 1,328 | 1,363 | 1,295 | 1,322 | -2.24% | 12,317,600 | 2兆5976億 | -2.56% | 9.58 | 1.09 |
| 08/04 | 1,350 | 1,368 | 1,344 | 1,353 | +0.22% | 6,636,400 | 2兆6571億 | -0.26% | 9.8 | 1.11 |
| 08/03 | 1,369 | 1,371 | 1,350 | 1,350 | -2.1% | 5,858,000 | 2兆6512億 | -0.33% | 9.78 | 1.11 |
| 08/02 | 1,400 | 1,411 | 1,374 | 1,379 | -2.49% | 7,618,400 | 2兆7081億 | +2.04% | 9.99 | 1.13 |
| 08/01 | 1,424 | 1,434 | 1,407 | 1,414 | -0.74% | 7,964,800 | 2兆7774億 | +5.11% | 10.24 | 1.16 |
| 07/31 | 1,419 | 1,437 | 1,418 | 1,424 | +2.61% | 8,560,000 | 2兆7980億 | +6.53% | 10.32 | 1.17 |
| 07/28 | 1,365 | 1,394 | 1,352 | 1,388 | +0.29% | 8,846,400 | 2兆7268億 | +4.36% | 10.06 | 1.14 |
| 07/27 | 1,385 | 1,389 | 1,375 | 1,384 | +0.14% | 5,465,200 | 2兆7189億 | +4.37% | 10.03 | 1.14 |
| 07/26 | 1,379 | 1,389 | 1,370 | 1,382 | -0.9% | 3,892,000 | 2兆7150億 | +4.7% | 10.01 | 1.14 |
| 07/25 | 1,386 | 1,402 | 1,381 | 1,395 | +1.29% | 7,054,800 | 2兆7396億 | +6.05% | 10.11 | 1.15 |
| 07/24 | 1,375 | 1,392 | 1,371 | 1,377 | +1.53% | 5,180,400 | 2兆7047億 | +5.18% | 9.98 | 1.13 |
| 07/21 | 1,351 | 1,371 | 1,347 | 1,356 | +0.04% | 3,927,200 | 2兆6639億 | +3.91% | 9.83 | 1.12 |
| 07/20 | 1,356 | 1,375 | 1,352 | 1,356 | +0.43% | 5,334,400 | 2兆6629億 | +4.11% | 9.82 | 1.12 |
| 07/19 | 1,338 | 1,353 | 1,330 | 1,350 | +1.79% | 6,480,400 | 2兆6517億 | +3.91% | 9.78 | 1.11 |
| 07/18 | 1,302 | 1,331 | 1,300 | 1,326 | +1.12% | 4,958,400 | 2兆6050億 | +2.39% | 9.61 | 1.09 |
| 07/14 | 1,339 | 1,347 | 1,297 | 1,311 | -2.24% | 8,990,800 | 2兆5760億 | +1.49% | 9.5 | 1.08 |
| 07/13 | 1,347 | 1,353 | 1,337 | 1,341 | -0.41% | 6,759,200 | 2兆6350億 | +3.97% | 9.72 | 1.1 |
| 07/12 | 1,358 | 1,360 | 1,341 | 1,347 | +0.02% | 7,773,200 | 2兆6458億 | +4.81% | 9.76 | 1.11 |
| 07/11 | 1,355 | 1,355 | 1,338 | 1,347 | +0.45% | 5,669,600 | 2兆6453億 | +5.11% | 9.76 | 1.11 |
| 07/10 | 1,371 | 1,374 | 1,329 | 1,341 | -1.83% | 8,420,000 | 2兆6335億 | +5.05% | 9.71 | 1.1 |
| 07/07 | 1,355 | 1,382 | 1,344 | 1,366 | +0.64% | 10,828,800 | 2兆6826億 | +7.44% | 9.9 | 1.12 |
| 07/06 | 1,349 | 1,378 | 1,342 | 1,357 | +0.93% | 12,230,800 | 2兆6654億 | +7.42% | 9.83 | 1.12 |
| 07/05 | 1,323 | 1,354 | 1,316 | 1,344 | +3.01% | 11,408,800 | 2兆6408億 | +7.2% | 9.74 | 1.11 |
| 07/04 | 1,320 | 1,322 | 1,301 | 1,305 | -0.67% | 3,856,000 | 2兆5637億 | +4.74% | 9.46 | 1.07 |
| 07/03 | 1,318 | 1,325 | 1,310 | 1,314 | +1.04% | 4,603,600 | 2兆5809億 | +5.95% | 9.52 | 1.08 |
| 06/30 | 1,299 | 1,308 | 1,276 | 1,300 | -0.23% | 8,273,600 | 2兆5544億 | +5.45% | 9.42 | 1.11 |
| 06/29 | 1,275 | 1,318 | 1,273 | 1,303 | +3.41% | 9,384,400 | 2兆5603億 | +6.21% | 9.46 | 1.12 |
| 06/28 | 1,253 | 1,261 | 1,237 | 1,260 | +2.46% | 7,497,200 | 2兆4758億 | +3.3% | 9.15 | 1.08 |
| 06/27 | 1,241 | 1,242 | 1,222 | 1,230 | -0.43% | 5,042,800 | 2兆4164億 | +1.15% | 8.93 | 1.05 |
